3,706.00
-9(-0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,701 | 3,715 | 3,715 | 3,737 | 3,690 | 111,900 |
| December 03, 2025 | 3,740 | 3,701 | 3,701 | 3,747 | 3,701 | 134,600 |
| December 02, 2025 | 3,761 | 3,751 | 3,751 | 3,761 | 3,719 | 187,700 |
| December 01, 2025 | 3,850 | 3,761 | 3,761 | 3,850 | 3,757 | 124,700 |
| November 28, 2025 | 3,815 | 3,849 | 3,849 | 3,867 | 3,815 | 111,300 |
| November 27, 2025 | 3,820 | 3,836 | 3,836 | 3,844 | 3,808 | 125,100 |
| November 26, 2025 | 3,809 | 3,813 | 3,813 | 3,817 | 3,762 | 126,400 |
| November 25, 2025 | 3,788 | 3,755 | 3,755 | 3,857 | 3,748 | 129,300 |
| November 21, 2025 | 3,797 | 3,857 | 3,857 | 3,872 | 3,785 | 164,000 |
| November 20, 2025 | 3,770 | 3,772 | 3,772 | 3,788 | 3,750 | 88,700 |
| November 19, 2025 | 3,761 | 3,731 | 3,731 | 3,780 | 3,717 | 149,600 |
| November 18, 2025 | 3,801 | 3,752 | 3,752 | 3,828 | 3,749 | 137,400 |
| November 17, 2025 | 3,808 | 3,801 | 3,801 | 3,835 | 3,784 | 91,500 |
| November 14, 2025 | 3,775 | 3,804 | 3,804 | 3,804 | 3,750 | 108,400 |
| November 13, 2025 | 3,788 | 3,790 | 3,790 | 3,803 | 3,757 | 132,000 |
| November 12, 2025 | 3,730 | 3,795 | 3,795 | 3,841 | 3,710 | 340,700 |
| November 11, 2025 | 3,998 | 3,714 | 3,714 | 4,076 | 3,619 | 748,900 |
| November 10, 2025 | 3,903 | 3,946 | 3,946 | 3,967 | 3,879 | 195,600 |
| November 07, 2025 | 3,849 | 3,858 | 3,858 | 3,867 | 3,801 | 74,100 |
| November 06, 2025 | 3,882 | 3,849 | 3,849 | 3,890 | 3,844 | 84,700 |
| November 05, 2025 | 3,839 | 3,865 | 3,865 | 3,865 | 3,782 | 131,900 |
| November 04, 2025 | 3,850 | 3,838 | 3,838 | 3,901 | 3,834 | 119,000 |
| October 31, 2025 | 3,894 | 3,855 | 3,855 | 3,894 | 3,829 | 92,800 |
| October 30, 2025 | 3,849 | 3,866 | 3,866 | 3,869 | 3,805 | 134,800 |
| October 29, 2025 | 3,927 | 3,815 | 3,815 | 3,942 | 3,815 | 278,200 |
| October 28, 2025 | 4,100 | 3,899 | 3,899 | 4,101 | 3,897 | 312,200 |
| October 27, 2025 | 4,041 | 4,134 | 4,134 | 4,149 | 4,030 | 174,800 |
| October 24, 2025 | 4,066 | 4,038 | 4,038 | 4,068 | 4,029 | 117,300 |
| October 23, 2025 | 3,982 | 4,036 | 4,036 | 4,074 | 3,966 | 299,900 |
| October 22, 2025 | 3,842 | 3,984 | 3,984 | 3,991 | 3,842 | 270,100 |
| October 21, 2025 | 3,816 | 3,838 | 3,838 | 3,856 | 3,800 | 168,200 |
| October 20, 2025 | 3,819 | 3,807 | 3,807 | 3,825 | 3,792 | 96,100 |
| October 17, 2025 | 3,750 | 3,767 | 3,767 | 3,773 | 3,733 | 134,600 |
| October 16, 2025 | 3,796 | 3,763 | 3,763 | 3,818 | 3,763 | 99,200 |
| October 15, 2025 | 3,747 | 3,753 | 3,753 | 3,758 | 3,726 | 92,800 |
| October 14, 2025 | 3,751 | 3,712 | 3,712 | 3,763 | 3,688 | 190,300 |
| October 10, 2025 | 3,836 | 3,815 | 3,815 | 3,838 | 3,809 | 138,700 |
| October 09, 2025 | 3,854 | 3,857 | 3,857 | 3,875 | 3,848 | 126,300 |
| October 08, 2025 | 3,856 | 3,859 | 3,859 | 3,878 | 3,835 | 120,200 |
| October 07, 2025 | 3,816 | 3,854 | 3,854 | 3,874 | 3,796 | 163,100 |
| October 06, 2025 | 3,824 | 3,830 | 3,830 | 3,851 | 3,804 | 151,400 |
| October 03, 2025 | 3,765 | 3,754 | 3,754 | 3,773 | 3,736 | 171,400 |
| October 02, 2025 | 3,783 | 3,761 | 3,761 | 3,805 | 3,713 | 140,300 |
| October 01, 2025 | 3,864 | 3,781 | 3,781 | 3,883 | 3,769 | 149,700 |
| September 30, 2025 | 3,978 | 3,890 | 3,890 | 3,978 | 3,863 | 186,300 |
| September 29, 2025 | 3,990 | 3,970 | 3,970 | 4,015 | 3,950 | 162,600 |
| September 26, 2025 | 4,010 | 4,038 | 3,978 | 4,039 | 4,006 | 114,000 |
| September 25, 2025 | 4,000 | 4,041 | 3,980.96 | 4,053 | 3,980 | 136,600 |
| September 24, 2025 | 3,991 | 3,978 | 3,918.89 | 3,994 | 3,959 | 135,600 |
| September 22, 2025 | 4,004 | 3,990 | 3,930.71 | 4,012 | 3,984 | 112,500 |
| September 19, 2025 | 4,025 | 4,015 | 3,955.34 | 4,053 | 3,988 | 181,200 |
| September 18, 2025 | 4,035 | 4,010 | 3,950.42 | 4,035 | 3,997 | 143,500 |
| September 17, 2025 | 4,024 | 4,015 | 3,955.34 | 4,034 | 3,982 | 269,300 |
| September 16, 2025 | 4,010 | 4,012 | 3,952.39 | 4,012 | 3,974 | 269,500 |
| September 12, 2025 | 4,010 | 4,013 | 4,013 | 4,050 | 4,004 | 240,500 |
| September 11, 2025 | 4,058 | 3,980 | 3,980 | 4,058 | 3,969 | 242,700 |
| September 10, 2025 | 4,087 | 4,060 | 4,060 | 4,094 | 4,055 | 190,900 |
| September 09, 2025 | 4,077 | 4,079 | 4,079 | 4,110 | 4,065 | 195,500 |
| September 08, 2025 | 4,088 | 4,057 | 4,057 | 4,090 | 4,034 | 204,500 |
| September 05, 2025 | 4,028 | 4,078 | 4,078 | 4,078 | 4,022 | 300,100 |